Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 164.88 | 166.86 | 164.71 | 166.40 | 1,488,441 | +0.97(+0.59%) |
Apr 29, 2021 | 164.05 | 165.78 | 162.73 | 165.43 | 1,561,072 | +2.44(+1.50%) |
Apr 28, 2021 | 163.01 | 163.74 | 162.50 | 162.99 | 1,246,684 | +0.40(+0.24%) |
Apr 27, 2021 | 164.38 | 164.38 | 162.07 | 162.59 | 1,538,787 | -1.20(-0.73%) |
Apr 26, 2021 | 164.96 | 164.98 | 162.49 | 163.79 | 1,570,658 | -0.95(-0.58%) |
Apr 23, 2021 | 162.95 | 165.58 | 162.54 | 164.74 | 1,486,964 | +2.61(+1.61%) |
Apr 22, 2021 | 161.50 | 163.68 | 159.92 | 162.13 | 2,240,305 | +1.16(+0.72%) |
Apr 21, 2021 | 161.91 | 162.53 | 160.00 | 160.96 | 1,683,933 | -0.10(-0.06%) |
Apr 20, 2021 | 158.83 | 162.39 | 158.49 | 161.06 | 2,159,876 | +2.01(+1.26%) |
Apr 19, 2021 | 158.77 | 159.27 | 157.25 | 159.05 | 1,584,571 | +0.97(+0.61%) |
Apr 16, 2021 | 158.42 | 158.72 | 156.92 | 158.09 | 1,579,793 | +0.13(+0.08%) |
Apr 15, 2021 | 155.53 | 158.10 | 155.42 | 157.95 | 2,547,954 | +3.33(+2.15%) |
Apr 14, 2021 | 155.89 | 157.24 | 154.33 | 154.63 | 1,777,683 | -1.25(-0.80%) |
Apr 13, 2021 | 155.98 | 157.83 | 155.44 | 155.88 | 1,674,284 | -0.38(-0.24%) |
Apr 12, 2021 | 154.46 | 156.33 | 153.83 | 156.26 | 1,619,289 | +2.03(+1.31%) |
Apr 09, 2021 | 154.28 | 155.44 | 153.47 | 154.23 | 1,580,247 | -0.45(-0.29%) |
Apr 08, 2021 | 156.05 | 156.77 | 154.62 | 154.68 | 1,825,240 | -0.45(-0.29%) |
Apr 07, 2021 | 155.42 | 156.04 | 153.92 | 155.13 | 2,158,851 | -0.32(-0.20%) |
Apr 06, 2021 | 156.17 | 156.17 | 153.91 | 155.45 | 1,989,482 | -0.72(-0.46%) |
Apr 05, 2021 | 153.90 | 156.41 | 153.57 | 156.17 | 2,279,168 | +2.62(+1.71%) |
Apr 01, 2021 | 152.27 | 153.66 | 151.10 | 153.54 | 2,062,684 | +2.05(+1.35%) |
Mar 31, 2021 | 150.52 | 152.16 | 149.45 | 151.49 | 2,629,595 | +1.00(+0.67%) |
Mar 30, 2021 | 153.01 | 153.01 | 150.28 | 150.49 | 2,307,188 | -3.56(-2.31%) |
Mar 29, 2021 | 152.51 | 154.32 | 151.14 | 154.05 | 2,632,864 | +1.53(+1.00%) |
Mar 26, 2021 | 149.00 | 152.69 | 147.71 | 152.51 | 2,120,972 | +5.10(+3.46%) |
Mar 25, 2021 | 147.49 | 148.03 | 146.45 | 147.41 | 1,687,391 | -0.17(-0.11%) |
Mar 24, 2021 | 147.93 | 148.74 | 145.72 | 147.58 | 2,108,501 | -0.89(-0.60%) |
Mar 23, 2021 | 147.78 | 149.76 | 146.70 | 148.47 | 2,578,222 | +0.70(+0.48%) |
Mar 22, 2021 | 145.76 | 149.44 | 145.76 | 147.76 | 2,731,331 | +2.00(+1.37%) |
Mar 19, 2021 | 145.62 | 148.16 | 144.77 | 145.76 | 4,676,433 | +0.38(+0.26%) |
Mar 18, 2021 | 144.25 | 145.84 | 142.67 | 145.39 | 1,774,430 | +0.20(+0.14%) |
Mar 17, 2021 | 145.03 | 146.10 | 143.69 | 145.18 | 2,539,498 | -0.08(-0.05%) |
Mar 16, 2021 | 142.57 | 145.76 | 141.84 | 145.26 | 2,947,169 | +3.09(+2.17%) |
Mar 15, 2021 | 139.27 | 142.60 | 138.84 | 142.17 | 2,995,142 | +2.52(+1.80%) |
Mar 12, 2021 | 135.39 | 139.81 | 134.62 | 139.66 | 2,705,782 | +3.76(+2.77%) |
Mar 11, 2021 | 133.07 | 136.68 | 132.83 | 135.90 | 2,943,437 | +3.32(+2.50%) |
Mar 10, 2021 | 132.04 | 133.19 | 130.89 | 132.58 | 2,131,695 | +0.79(+0.60%) |
Mar 09, 2021 | 129.49 | 132.43 | 129.32 | 131.80 | 2,903,014 | +3.73(+2.91%) |
Mar 08, 2021 | 130.98 | 131.67 | 127.78 | 128.07 | 3,884,351 | -2.95(-2.25%) |
Mar 05, 2021 | 130.84 | 131.77 | 127.53 | 131.02 | 4,324,780 | +0.89(+0.68%) |
Mar 04, 2021 | 129.98 | 133.36 | 129.62 | 130.13 | 3,297,130 | +0.53(+0.41%) |
Mar 03, 2021 | 133.83 | 133.89 | 129.58 | 129.60 | 2,971,010 | -4.05(-3.03%) |
Mar 02, 2021 | 134.22 | 134.82 | 132.43 | 133.65 | 2,799,242 | -0.50(-0.37%) |
Mar 01, 2021 | 136.42 | 137.85 | 134.04 | 134.15 | 2,519,752 | -1.76(-1.30%) |
Feb 26, 2021 | 139.62 | 140.05 | 135.80 | 135.91 | 4,143,712 | -3.37(-2.42%) |
Feb 25, 2021 | 140.51 | 141.97 | 137.78 | 139.28 | 2,705,220 | -1.39(-0.99%) |
Feb 24, 2021 | 140.49 | 141.46 | 139.85 | 140.66 | 1,984,591 | -0.38(-0.27%) |
Feb 23, 2021 | 145.11 | 145.11 | 141.05 | 141.05 | 2,972,983 | -3.21(-2.23%) |
Feb 22, 2021 | 143.99 | 145.10 | 142.43 | 144.26 | 3,938,938 | -0.42(-0.29%) |
Feb 19, 2021 | 144.36 | 145.19 | 143.78 | 144.68 | 5,192,303 | +0.78(+0.55%) |
Feb 18, 2021 | 142.18 | 144.25 | 141.80 | 143.89 | 1,998,741 | +1.54(+1.09%) |
Feb 17, 2021 | 140.58 | 142.56 | 140.49 | 142.35 | 1,798,483 | +1.02(+0.72%) |
Feb 16, 2021 | 143.38 | 143.88 | 140.20 | 141.33 | 3,610,971 | -2.18(-1.52%) |
Feb 12, 2021 | 141.67 | 143.72 | 140.93 | 143.51 | 2,520,630 | +2.15(+1.52%) |
Feb 11, 2021 | 141.27 | 142.85 | 140.36 | 141.36 | 2,675,875 | -0.94(-0.66%) |
Feb 10, 2021 | 143.81 | 144.40 | 142.13 | 142.30 | 1,657,590 | -0.80(-0.56%) |
Feb 09, 2021 | 140.86 | 143.43 | 140.58 | 143.10 | 3,525,434 | +2.70(+1.92%) |
Feb 08, 2021 | 141.34 | 141.40 | 137.17 | 140.40 | 2,927,345 | -1.19(-0.84%) |
Feb 05, 2021 | 142.67 | 142.74 | 141.29 | 141.59 | 2,513,066 | -0.76(-0.53%) |
Feb 04, 2021 | 141.91 | 143.67 | 140.69 | 142.35 | 2,308,035 | -0.03(-0.02%) |
Feb 03, 2021 | 143.59 | 143.98 | 140.80 | 142.37 | 2,522,959 | -2.14(-1.48%) |
Feb 02, 2021 | 144.05 | 145.82 | 143.32 | 144.51 | 1,842,599 | +1.17(+0.82%) |